Onward Holdings Co., Ltd. (TYO:8016)
Japan · Delayed Price · Currency is JPY 633.00
+2.00 (0.32%)
Aug 8, 2025, 3:30 PM JST
Onward Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 628.00 | 633.00 | 628.00 | 633.00 | 633.00 | 0.32% | 595,900 |
| Aug 7, 2025 | 630.00 | 636.00 | 628.00 | 631.00 | 631.00 | 0.48% | 874,500 |
| Aug 6, 2025 | 622.00 | 628.00 | 621.00 | 628.00 | 628.00 | 1.45% | 920,200 |
| Aug 5, 2025 | 616.00 | 621.00 | 613.00 | 619.00 | 619.00 | 0.49% | 788,400 |
| Aug 4, 2025 | 615.00 | 620.00 | 609.00 | 616.00 | 616.00 | -0.48% | 927,200 |
| Aug 1, 2025 | 615.00 | 623.00 | 615.00 | 619.00 | 619.00 | 0.65% | 934,700 |
| Jul 31, 2025 | 614.00 | 617.00 | 612.00 | 615.00 | 615.00 | 0.16% | 488,300 |
| Jul 30, 2025 | 605.00 | 616.00 | 601.00 | 614.00 | 614.00 | 1.82% | 1,348,400 |
| Jul 29, 2025 | 601.00 | 604.00 | 600.00 | 603.00 | 603.00 | - | 338,900 |
| Jul 28, 2025 | 596.00 | 603.00 | 592.00 | 603.00 | 603.00 | 1.34% | 1,034,200 |
| Jul 25, 2025 | 603.00 | 603.00 | 595.00 | 595.00 | 595.00 | -1.49% | 630,000 |
| Jul 24, 2025 | 606.00 | 611.00 | 603.00 | 604.00 | 604.00 | 0.17% | 691,800 |
| Jul 23, 2025 | 597.00 | 604.00 | 594.00 | 603.00 | 603.00 | 1.86% | 1,247,900 |
| Jul 22, 2025 | 594.00 | 601.00 | 590.00 | 592.00 | 592.00 | -0.34% | 993,900 |
| Jul 18, 2025 | 595.00 | 601.00 | 593.00 | 594.00 | 594.00 | 0.17% | 491,800 |
| Jul 17, 2025 | 593.00 | 597.00 | 592.00 | 593.00 | 593.00 | -0.17% | 250,700 |
| Jul 16, 2025 | 598.00 | 599.00 | 592.00 | 594.00 | 594.00 | -0.50% | 458,900 |
| Jul 15, 2025 | 603.00 | 605.00 | 596.00 | 597.00 | 597.00 | -0.83% | 445,400 |
| Jul 14, 2025 | 606.00 | 606.00 | 598.00 | 602.00 | 602.00 | -0.66% | 386,200 |
| Jul 11, 2025 | 608.00 | 612.00 | 604.00 | 606.00 | 606.00 | 0.50% | 510,600 |
| Jul 10, 2025 | 608.00 | 608.00 | 601.00 | 603.00 | 603.00 | -0.33% | 628,300 |
| Jul 9, 2025 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 784,300 |
| Jul 8, 2025 | 588.00 | 600.00 | 587.00 | 600.00 | 600.00 | 1.87% | 778,800 |
| Jul 7, 2025 | 583.00 | 589.00 | 579.00 | 589.00 | 589.00 | 1.03% | 698,800 |
| Jul 4, 2025 | 591.00 | 596.00 | 576.00 | 583.00 | 583.00 | -2.35% | 1,671,600 |
| Jul 3, 2025 | 597.00 | 598.00 | 591.00 | 597.00 | 597.00 | - | 695,400 |
| Jul 2, 2025 | 595.00 | 603.00 | 593.00 | 597.00 | 597.00 | 0.51% | 996,000 |
| Jul 1, 2025 | 593.00 | 595.00 | 585.00 | 594.00 | 594.00 | - | 601,100 |
| Jun 30, 2025 | 601.00 | 606.00 | 593.00 | 594.00 | 594.00 | -1.00% | 1,135,800 |
| Jun 27, 2025 | 595.00 | 600.00 | 593.00 | 600.00 | 600.00 | 1.01% | 522,100 |
| Jun 26, 2025 | 589.00 | 594.00 | 587.00 | 594.00 | 594.00 | 0.68% | 518,300 |
| Jun 25, 2025 | 589.00 | 591.00 | 585.00 | 590.00 | 590.00 | - | 357,700 |
| Jun 24, 2025 | 593.00 | 595.00 | 588.00 | 590.00 | 590.00 | -0.17% | 235,000 |
| Jun 23, 2025 | 587.00 | 591.00 | 583.00 | 591.00 | 591.00 | 0.17% | 480,700 |
| Jun 20, 2025 | 595.00 | 600.00 | 587.00 | 590.00 | 590.00 | 0.17% | 1,355,300 |
| Jun 19, 2025 | 580.00 | 589.00 | 579.00 | 589.00 | 589.00 | 1.55% | 659,500 |
| Jun 18, 2025 | 571.00 | 584.00 | 571.00 | 580.00 | 580.00 | 1.58% | 555,300 |
| Jun 17, 2025 | 566.00 | 573.00 | 564.00 | 571.00 | 571.00 | 0.88% | 430,000 |
| Jun 16, 2025 | 571.00 | 572.00 | 566.00 | 566.00 | 566.00 | -0.35% | 303,300 |
| Jun 13, 2025 | 574.00 | 578.00 | 563.00 | 568.00 | 568.00 | -1.90% | 702,000 |
| Jun 12, 2025 | 578.00 | 584.00 | 577.00 | 579.00 | 579.00 | - | 571,800 |
| Jun 11, 2025 | 573.00 | 580.00 | 573.00 | 579.00 | 579.00 | 0.87% | 452,800 |
| Jun 10, 2025 | 568.00 | 576.00 | 568.00 | 574.00 | 574.00 | 0.53% | 436,100 |
| Jun 9, 2025 | 573.00 | 575.00 | 568.00 | 571.00 | 571.00 | - | 418,300 |
| Jun 6, 2025 | 573.00 | 576.00 | 570.00 | 571.00 | 571.00 | -0.35% | 395,800 |
| Jun 5, 2025 | 564.00 | 576.00 | 563.00 | 573.00 | 573.00 | 1.78% | 946,400 |
| Jun 4, 2025 | 559.00 | 564.00 | 556.00 | 563.00 | 563.00 | 1.26% | 480,400 |
| Jun 3, 2025 | 561.00 | 561.00 | 555.00 | 556.00 | 556.00 | -0.71% | 342,000 |
| Jun 2, 2025 | 563.00 | 567.00 | 559.00 | 560.00 | 560.00 | -0.36% | 407,100 |
| May 30, 2025 | 559.00 | 563.00 | 556.00 | 562.00 | 562.00 | - | 422,500 |